NYSEArca - Nasdaq Real Time Price • USD
Vanguard Growth Index Fund ETF Shares (VUG)
As of 3:42 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 328.93 | 329.19 | 321.42 | 321.48 | 321.48 | 1,110,286 |
Apr 18, 2024 | 332.00 | 333.65 | 329.35 | 329.90 | 329.90 | 1,045,600 |
Apr 17, 2024 | 336.54 | 336.67 | 330.63 | 331.93 | 331.93 | 765,000 |
Apr 16, 2024 | 334.80 | 336.94 | 333.78 | 335.08 | 335.08 | 2,324,600 |
Apr 15, 2024 | 343.75 | 343.81 | 334.52 | 334.96 | 334.96 | 1,198,000 |
Apr 12, 2024 | 343.18 | 344.37 | 339.99 | 341.33 | 341.33 | 2,598,600 |
Apr 11, 2024 | 342.18 | 346.73 | 340.29 | 346.14 | 346.14 | 1,761,100 |
Apr 10, 2024 | 339.15 | 341.60 | 339.00 | 340.85 | 340.85 | 923,100 |
Apr 9, 2024 | 344.05 | 344.35 | 339.44 | 342.83 | 342.83 | 1,729,600 |
Apr 8, 2024 | 343.59 | 344.07 | 341.71 | 342.78 | 342.78 | 1,392,000 |
Apr 5, 2024 | 339.46 | 344.22 | 339.11 | 342.78 | 342.78 | 862,000 |
Apr 4, 2024 | 345.27 | 346.36 | 337.60 | 337.78 | 337.78 | 1,276,800 |
Apr 3, 2024 | 340.77 | 344.07 | 340.77 | 342.57 | 342.57 | 707,400 |
Apr 2, 2024 | 340.52 | 342.03 | 339.24 | 341.86 | 341.86 | 1,183,200 |
Apr 1, 2024 | 344.80 | 346.35 | 342.72 | 344.27 | 344.27 | 953,600 |
Mar 28, 2024 | 344.58 | 345.35 | 343.69 | 344.20 | 344.20 | 707,600 |
Mar 27, 2024 | 345.93 | 346.41 | 342.65 | 345.04 | 345.04 | 983,400 |
Mar 26, 2024 | 346.55 | 346.78 | 343.75 | 344.29 | 344.29 | 1,226,200 |
Mar 25, 2024 | 344.24 | 346.20 | 343.56 | 345.15 | 345.15 | 816,100 |
Mar 22, 2024 | 345.35 | 347.10 | 344.82 | 346.27 | 346.27 | 983,500 |
Mar 21, 2024 | 0.47 Dividend | |||||
Mar 21, 2024 | 348.88 | 348.88 | 345.72 | 345.96 | 345.96 | 792,100 |
Mar 20, 2024 | 343.62 | 346.80 | 342.36 | 346.61 | 346.14 | 720,700 |
Mar 19, 2024 | 339.96 | 343.27 | 338.23 | 343.12 | 342.66 | 704,600 |
Mar 18, 2024 | 342.07 | 344.00 | 340.90 | 341.17 | 340.71 | 756,400 |
Mar 15, 2024 | 338.66 | 339.83 | 336.89 | 338.08 | 337.62 | 1,029,000 |
Mar 14, 2024 | 343.42 | 343.88 | 340.11 | 342.09 | 341.63 | 666,100 |
Mar 13, 2024 | 343.11 | 343.15 | 340.87 | 341.97 | 341.51 | 725,200 |
Mar 12, 2024 | 339.69 | 343.70 | 337.34 | 343.59 | 343.13 | 1,007,600 |
Mar 11, 2024 | 338.44 | 338.76 | 336.33 | 337.57 | 337.11 | 742,200 |
Mar 8, 2024 | 343.62 | 346.51 | 338.61 | 339.43 | 338.97 | 900,200 |
Mar 7, 2024 | 340.37 | 343.70 | 339.00 | 342.72 | 342.26 | 951,500 |
Mar 6, 2024 | 339.41 | 339.91 | 336.74 | 338.11 | 337.65 | 777,600 |
Mar 5, 2024 | 339.73 | 339.73 | 334.69 | 336.56 | 336.11 | 1,008,200 |
Mar 4, 2024 | 343.04 | 343.64 | 341.78 | 342.04 | 341.58 | 913,100 |
Mar 1, 2024 | 340.16 | 343.81 | 340.16 | 343.57 | 343.11 | 956,200 |
Feb 29, 2024 | 338.96 | 340.73 | 336.69 | 340.03 | 339.57 | 1,103,300 |
Feb 28, 2024 | 337.05 | 338.30 | 336.33 | 337.53 | 337.07 | 715,500 |
Feb 27, 2024 | 338.19 | 338.69 | 336.27 | 338.50 | 338.04 | 627,800 |
Feb 26, 2024 | 339.41 | 340.07 | 337.80 | 337.92 | 337.46 | 796,100 |
Feb 23, 2024 | 340.93 | 341.89 | 337.76 | 338.84 | 338.38 | 794,600 |
Feb 22, 2024 | 335.77 | 339.83 | 335.50 | 339.44 | 338.98 | 1,361,300 |
Feb 21, 2024 | 327.37 | 328.93 | 326.05 | 328.93 | 328.49 | 1,219,100 |
Feb 20, 2024 | 331.56 | 332.24 | 327.21 | 329.79 | 329.34 | 986,000 |
Feb 16, 2024 | 336.02 | 336.45 | 332.70 | 333.24 | 332.79 | 915,200 |
Feb 15, 2024 | 334.63 | 335.67 | 333.03 | 335.64 | 335.19 | 988,600 |
Feb 14, 2024 | 333.38 | 335.33 | 331.50 | 335.14 | 334.69 | 2,158,900 |
Feb 13, 2024 | 328.99 | 333.07 | 328.50 | 330.79 | 330.34 | 2,873,800 |
Feb 12, 2024 | 337.61 | 338.68 | 334.97 | 335.74 | 335.29 | 1,141,500 |
Feb 9, 2024 | 335.52 | 338.17 | 334.92 | 337.68 | 337.22 | 786,700 |
Feb 8, 2024 | 333.45 | 334.44 | 333.26 | 333.97 | 333.52 | 1,124,500 |
Feb 7, 2024 | 330.97 | 333.68 | 330.71 | 333.41 | 332.96 | 946,100 |
Feb 6, 2024 | 329.80 | 330.20 | 326.95 | 329.14 | 328.70 | 755,200 |
Feb 5, 2024 | 329.68 | 329.98 | 326.59 | 329.04 | 328.60 | 1,020,800 |
Feb 2, 2024 | 323.87 | 330.12 | 323.42 | 329.25 | 328.81 | 1,069,500 |
Feb 1, 2024 | 319.86 | 322.76 | 319.50 | 322.76 | 322.32 | 1,199,100 |
Jan 31, 2024 | 321.53 | 322.91 | 317.59 | 317.59 | 317.16 | 950,100 |
Jan 30, 2024 | 326.33 | 326.76 | 324.36 | 324.60 | 324.16 | 983,000 |
Jan 29, 2024 | 323.18 | 326.66 | 322.77 | 326.66 | 326.22 | 998,500 |
Jan 26, 2024 | 322.77 | 324.34 | 322.20 | 322.82 | 322.38 | 781,000 |
Jan 25, 2024 | 323.72 | 324.91 | 321.49 | 323.42 | 322.98 | 866,600 |
Jan 24, 2024 | 323.72 | 325.70 | 322.47 | 322.66 | 322.22 | 1,115,200 |
Jan 23, 2024 | 321.16 | 321.52 | 319.73 | 321.49 | 321.06 | 827,000 |
Jan 22, 2024 | 321.48 | 322.55 | 320.20 | 320.49 | 320.06 | 1,276,700 |
Jan 19, 2024 | 316.67 | 320.03 | 315.74 | 319.98 | 319.55 | 882,200 |
Jan 18, 2024 | 313.45 | 315.33 | 312.19 | 315.12 | 314.69 | 1,205,300 |
Jan 17, 2024 | 310.04 | 311.05 | 307.85 | 310.98 | 310.56 | 745,500 |
Jan 16, 2024 | 311.87 | 313.60 | 310.75 | 312.36 | 311.94 | 953,100 |
Jan 12, 2024 | 312.93 | 313.85 | 311.72 | 312.77 | 312.35 | 784,900 |
Jan 11, 2024 | 313.20 | 314.26 | 308.92 | 312.52 | 312.10 | 823,900 |
Jan 10, 2024 | 308.92 | 312.45 | 308.91 | 311.74 | 311.32 | 793,900 |
Jan 9, 2024 | 306.15 | 309.27 | 305.59 | 308.42 | 308.00 | 1,099,700 |
Jan 8, 2024 | 302.34 | 307.90 | 302.34 | 307.75 | 307.33 | 1,018,700 |
Jan 5, 2024 | 301.32 | 303.40 | 300.28 | 301.39 | 300.98 | 964,600 |
Jan 4, 2024 | 301.70 | 303.77 | 300.92 | 301.05 | 300.64 | 950,100 |
Jan 3, 2024 | 303.43 | 304.47 | 302.17 | 302.49 | 302.08 | 1,285,800 |
Jan 2, 2024 | 308.37 | 308.44 | 303.63 | 305.58 | 305.17 | 1,371,900 |
Dec 29, 2023 | 311.95 | 312.68 | 309.49 | 310.88 | 310.46 | 860,200 |
Dec 28, 2023 | 312.54 | 313.19 | 311.93 | 312.16 | 311.74 | 1,009,900 |
Dec 27, 2023 | 311.91 | 312.32 | 311.00 | 312.04 | 311.62 | 861,600 |
Dec 26, 2023 | 310.65 | 312.05 | 310.65 | 311.69 | 311.27 | 687,700 |
Dec 22, 2023 | 311.09 | 311.70 | 309.19 | 310.58 | 310.16 | 965,600 |
Dec 21, 2023 | 0.59 Dividend | |||||
Dec 21, 2023 | 309.98 | 310.76 | 307.98 | 310.61 | 310.19 | 1,172,800 |
Dec 20, 2023 | 311.80 | 313.35 | 307.77 | 307.89 | 306.89 | 1,006,200 |
Dec 19, 2023 | 310.73 | 311.98 | 310.58 | 311.98 | 310.97 | 857,900 |
Dec 18, 2023 | 308.67 | 311.00 | 308.25 | 310.27 | 309.26 | 962,600 |
Dec 15, 2023 | 306.40 | 308.76 | 306.40 | 307.91 | 306.91 | 955,700 |
Dec 14, 2023 | 308.74 | 309.27 | 304.35 | 307.07 | 306.07 | 1,024,000 |
Dec 13, 2023 | 304.51 | 308.11 | 304.10 | 307.52 | 306.52 | 838,600 |
Dec 12, 2023 | 301.38 | 304.06 | 300.87 | 304.01 | 303.02 | 854,700 |
Dec 11, 2023 | 300.38 | 301.84 | 299.77 | 301.84 | 300.86 | 828,400 |
Dec 8, 2023 | 299.06 | 302.01 | 299.00 | 301.64 | 300.66 | 753,600 |
Dec 7, 2023 | 298.47 | 300.45 | 298.08 | 300.19 | 299.22 | 831,600 |
Dec 6, 2023 | 299.75 | 300.34 | 296.41 | 296.63 | 295.67 | 803,600 |
Dec 5, 2023 | 295.63 | 299.04 | 295.51 | 298.24 | 297.27 | 784,400 |
Dec 4, 2023 | 296.71 | 297.28 | 294.34 | 296.84 | 295.88 | 1,117,100 |
Dec 1, 2023 | 297.88 | 300.13 | 297.01 | 299.62 | 298.65 | 977,800 |
Nov 30, 2023 | 299.35 | 299.70 | 296.27 | 298.57 | 297.60 | 821,800 |
Nov 29, 2023 | 301.18 | 301.67 | 298.59 | 298.75 | 297.78 | 918,000 |
Nov 28, 2023 | 297.79 | 299.70 | 297.48 | 299.19 | 298.22 | 734,600 |
Nov 27, 2023 | 298.15 | 299.75 | 297.73 | 298.46 | 297.49 | 1,031,800 |
Nov 24, 2023 | 298.73 | 299.07 | 297.74 | 298.68 | 297.71 | 447,800 |
Nov 22, 2023 | 299.13 | 300.69 | 297.97 | 298.94 | 297.97 | 747,900 |
Nov 21, 2023 | 297.63 | 298.28 | 296.23 | 297.54 | 296.57 | 1,324,700 |
Nov 20, 2023 | 294.90 | 298.99 | 294.90 | 298.44 | 297.47 | 969,400 |
Nov 17, 2023 | 295.04 | 295.63 | 293.89 | 295.12 | 294.16 | 722,000 |
Nov 16, 2023 | 293.82 | 295.50 | 293.61 | 295.37 | 294.41 | 871,500 |
Nov 15, 2023 | 295.56 | 295.77 | 293.16 | 294.10 | 293.14 | 1,006,200 |
Nov 14, 2023 | 292.89 | 295.14 | 292.85 | 294.10 | 293.14 | 1,048,800 |
Nov 13, 2023 | 287.65 | 289.17 | 286.45 | 288.34 | 287.40 | 870,200 |
Nov 10, 2023 | 283.98 | 288.64 | 283.64 | 288.48 | 287.54 | 754,600 |
Nov 9, 2023 | 285.88 | 286.37 | 282.59 | 282.94 | 282.02 | 658,600 |
Nov 8, 2023 | 284.82 | 285.55 | 283.38 | 285.21 | 284.28 | 772,900 |
Nov 7, 2023 | 282.14 | 284.84 | 281.48 | 284.11 | 283.19 | 873,900 |
Nov 6, 2023 | 280.47 | 281.55 | 279.51 | 281.49 | 280.58 | 733,300 |
Nov 3, 2023 | 277.69 | 280.75 | 277.52 | 279.89 | 278.98 | 1,320,800 |
Nov 2, 2023 | 274.81 | 277.05 | 274.59 | 276.89 | 275.99 | 1,334,600 |
Nov 1, 2023 | 267.91 | 271.88 | 267.89 | 271.64 | 270.76 | 2,767,800 |
Oct 31, 2023 | 266.48 | 267.72 | 264.56 | 267.51 | 266.64 | 687,100 |
Oct 30, 2023 | 264.63 | 266.86 | 263.79 | 266.05 | 265.19 | 833,300 |
Oct 27, 2023 | 263.70 | 265.16 | 261.46 | 262.47 | 261.62 | 788,700 |
Oct 26, 2023 | 266.01 | 266.54 | 260.65 | 261.54 | 260.69 | 1,557,000 |
Oct 25, 2023 | 270.87 | 271.27 | 266.40 | 266.78 | 265.91 | 1,198,800 |
Oct 24, 2023 | 272.01 | 273.63 | 270.41 | 272.95 | 272.06 | 1,004,400 |
Oct 23, 2023 | 268.45 | 273.15 | 267.09 | 270.63 | 269.75 | 816,200 |
Oct 20, 2023 | 273.54 | 273.82 | 269.57 | 269.78 | 268.90 | 1,572,000 |
Oct 19, 2023 | 277.00 | 278.27 | 273.28 | 273.92 | 273.03 | 1,059,200 |
Oct 18, 2023 | 278.57 | 280.10 | 275.29 | 276.18 | 275.28 | 632,800 |
Oct 17, 2023 | 278.41 | 282.04 | 277.34 | 280.64 | 279.73 | 966,800 |
Oct 16, 2023 | 279.06 | 282.08 | 278.94 | 281.38 | 280.47 | 763,900 |
Oct 13, 2023 | 281.88 | 282.45 | 277.11 | 278.19 | 277.29 | 737,300 |
Oct 12, 2023 | 282.97 | 284.38 | 279.73 | 281.33 | 280.42 | 808,600 |
Oct 11, 2023 | 281.58 | 282.95 | 280.57 | 282.71 | 281.79 | 552,200 |
Oct 10, 2023 | 279.49 | 282.73 | 279.13 | 280.50 | 279.59 | 654,300 |
Oct 9, 2023 | 275.98 | 279.79 | 274.99 | 279.18 | 278.27 | 1,060,400 |
Oct 6, 2023 | 271.29 | 278.90 | 271.08 | 277.93 | 277.03 | 994,800 |
Oct 5, 2023 | 272.82 | 273.78 | 270.33 | 273.30 | 272.41 | 877,600 |
Oct 4, 2023 | 269.91 | 273.64 | 269.86 | 273.12 | 272.23 | 733,400 |
Oct 3, 2023 | 272.73 | 274.00 | 268.36 | 269.37 | 268.50 | 865,300 |
Oct 2, 2023 | 272.01 | 275.42 | 271.80 | 274.45 | 273.56 | 965,000 |
Sep 29, 2023 | 274.88 | 275.68 | 271.40 | 272.31 | 271.43 | 1,002,200 |
Sep 28, 2023 | 269.09 | 273.37 | 268.56 | 272.04 | 271.16 | 743,600 |
Sep 27, 2023 | 270.50 | 271.25 | 267.28 | 269.95 | 269.07 | 706,100 |
Sep 26, 2023 | 272.20 | 272.52 | 268.86 | 269.56 | 268.68 | 882,200 |
Sep 25, 2023 | 271.79 | 274.12 | 271.29 | 274.12 | 273.23 | 679,300 |
Sep 22, 2023 | 274.33 | 275.72 | 272.33 | 272.62 | 271.73 | 1,541,600 |
Sep 21, 2023 | 0.38 Dividend | |||||
Sep 21, 2023 | 275.83 | 276.34 | 272.82 | 272.99 | 272.10 | 989,900 |
Sep 20, 2023 | 283.96 | 284.02 | 278.77 | 278.83 | 277.55 | 638,800 |
Sep 19, 2023 | 282.62 | 283.47 | 280.80 | 283.12 | 281.82 | 599,300 |
Sep 18, 2023 | 282.68 | 284.47 | 282.50 | 283.59 | 282.29 | 688,100 |
Sep 15, 2023 | 287.23 | 287.48 | 283.06 | 283.46 | 282.16 | 636,200 |
Sep 14, 2023 | 287.52 | 288.74 | 285.93 | 288.14 | 286.82 | 510,000 |
Sep 13, 2023 | 285.34 | 287.47 | 284.71 | 286.41 | 285.09 | 592,500 |
Sep 12, 2023 | 287.68 | 288.22 | 285.29 | 285.65 | 284.34 | 642,200 |
Sep 11, 2023 | 287.89 | 289.07 | 286.47 | 288.80 | 287.47 | 1,237,800 |
Sep 8, 2023 | 285.41 | 287.29 | 285.03 | 285.65 | 284.34 | 474,900 |
Sep 7, 2023 | 283.40 | 286.00 | 282.88 | 285.45 | 284.14 | 602,400 |
Sep 6, 2023 | 289.09 | 289.32 | 285.42 | 286.96 | 285.64 | 635,300 |
Sep 5, 2023 | 289.11 | 290.72 | 288.14 | 289.63 | 288.30 | 603,800 |
Sep 1, 2023 | 291.41 | 291.74 | 288.44 | 289.58 | 288.25 | 617,200 |
Aug 31, 2023 | 289.29 | 290.87 | 288.79 | 289.28 | 287.95 | 592,900 |
Aug 30, 2023 | 287.42 | 289.31 | 286.78 | 288.88 | 287.55 | 647,500 |
Aug 29, 2023 | 281.09 | 287.31 | 281.03 | 287.01 | 285.69 | 813,300 |
Aug 28, 2023 | 281.23 | 282.04 | 279.83 | 281.58 | 280.29 | 705,200 |
Aug 25, 2023 | 278.03 | 280.63 | 275.45 | 279.55 | 278.27 | 724,700 |
Aug 24, 2023 | 284.70 | 285.32 | 277.15 | 277.39 | 276.12 | 792,500 |
Aug 23, 2023 | 279.08 | 283.38 | 279.08 | 282.57 | 281.27 | 651,800 |
Aug 22, 2023 | 280.23 | 280.28 | 277.82 | 278.45 | 277.17 | 776,900 |
Aug 21, 2023 | 275.77 | 278.81 | 275.11 | 278.37 | 277.09 | 658,200 |
Aug 18, 2023 | 272.24 | 275.50 | 271.83 | 274.65 | 273.39 | 761,800 |
Aug 17, 2023 | 278.80 | 279.09 | 274.51 | 275.02 | 273.76 | 810,800 |
Aug 16, 2023 | 279.90 | 281.14 | 277.90 | 277.96 | 276.68 | 701,000 |
Aug 15, 2023 | 282.06 | 283.10 | 279.91 | 280.30 | 279.01 | 660,600 |
Aug 14, 2023 | 279.76 | 283.18 | 279.00 | 283.13 | 281.83 | 785,300 |
Aug 11, 2023 | 279.84 | 281.32 | 279.00 | 280.01 | 278.72 | 684,400 |
Aug 10, 2023 | 283.11 | 285.55 | 280.47 | 281.53 | 280.24 | 704,800 |
Aug 9, 2023 | 284.38 | 284.38 | 280.42 | 281.01 | 279.72 | 639,700 |
Aug 8, 2023 | 283.96 | 284.28 | 281.61 | 283.96 | 282.66 | 681,600 |
Aug 7, 2023 | 284.22 | 285.26 | 282.74 | 285.15 | 283.84 | 631,100 |
Aug 4, 2023 | 286.30 | 287.72 | 282.82 | 283.09 | 281.79 | 972,700 |
Aug 3, 2023 | 283.24 | 286.07 | 283.23 | 284.70 | 283.39 | 731,600 |
Aug 2, 2023 | 288.90 | 288.90 | 284.44 | 285.35 | 284.04 | 854,900 |
Aug 1, 2023 | 291.54 | 292.06 | 290.30 | 291.54 | 290.20 | 636,700 |
Jul 31, 2023 | 292.22 | 292.83 | 291.28 | 292.46 | 291.12 | 743,600 |
Jul 28, 2023 | 290.07 | 292.46 | 289.70 | 291.86 | 290.52 | 683,500 |
Jul 27, 2023 | 292.82 | 293.53 | 286.50 | 287.37 | 286.05 | 759,700 |
Jul 26, 2023 | 288.55 | 290.23 | 287.39 | 289.29 | 287.96 | 617,800 |
Jul 25, 2023 | 288.04 | 290.65 | 288.04 | 289.63 | 288.30 | 630,400 |
Jul 24, 2023 | 288.03 | 288.57 | 286.36 | 287.88 | 286.56 | 653,700 |
Jul 21, 2023 | 289.17 | 289.50 | 286.76 | 286.97 | 285.65 | 719,900 |
Jul 20, 2023 | 291.16 | 292.39 | 286.86 | 287.57 | 286.25 | 1,981,800 |
Jul 19, 2023 | 294.52 | 295.07 | 292.46 | 293.28 | 291.93 | 4,399,500 |
Jul 18, 2023 | 290.77 | 294.37 | 289.40 | 293.50 | 292.15 | 938,200 |
Jul 17, 2023 | 289.85 | 291.87 | 289.50 | 291.16 | 289.82 | 777,100 |
Jul 14, 2023 | 289.50 | 291.53 | 288.65 | 289.21 | 287.88 | 664,500 |
Jul 13, 2023 | 287.29 | 289.50 | 286.62 | 288.96 | 287.63 | 810,200 |
Jul 12, 2023 | 284.44 | 285.95 | 283.43 | 284.97 | 283.66 | 977,800 |
Jul 11, 2023 | 280.68 | 281.91 | 279.22 | 281.61 | 280.32 | 741,800 |
Jul 10, 2023 | 279.28 | 280.38 | 278.06 | 280.13 | 278.84 | 687,300 |
Jul 7, 2023 | 280.52 | 283.00 | 279.96 | 280.14 | 278.85 | 639,600 |
Jul 6, 2023 | 280.17 | 281.30 | 278.87 | 281.06 | 279.77 | 715,600 |
Jul 5, 2023 | 281.70 | 283.81 | 281.31 | 283.12 | 281.82 | 719,600 |
Jul 3, 2023 | 283.10 | 283.48 | 282.19 | 282.98 | 281.68 | 556,700 |
Jun 30, 2023 | 281.44 | 283.53 | 281.20 | 282.96 | 281.66 | 768,400 |
Jun 29, 2023 | 278.64 | 279.33 | 277.63 | 278.89 | 277.61 | 617,200 |
Jun 28, 2023 | 276.93 | 279.91 | 276.55 | 278.78 | 277.50 | 1,018,000 |
Jun 27, 2023 | 274.82 | 278.40 | 274.38 | 277.82 | 276.54 | 713,000 |
Jun 26, 2023 | 276.09 | 278.10 | 273.47 | 273.55 | 272.29 | 782,500 |
Jun 23, 2023 | 0.41 Dividend | |||||
Jun 23, 2023 | 275.94 | 278.10 | 275.20 | 276.67 | 275.40 | 605,800 |
Jun 22, 2023 | 275.41 | 279.25 | 275.19 | 279.22 | 277.53 | 626,300 |
Jun 21, 2023 | 278.59 | 278.90 | 275.47 | 276.43 | 274.75 | 641,800 |
Jun 20, 2023 | 278.67 | 280.11 | 277.21 | 279.39 | 277.70 | 777,500 |
Jun 16, 2023 | 283.65 | 283.65 | 279.71 | 279.90 | 278.20 | 1,386,600 |
Jun 15, 2023 | 277.04 | 282.76 | 276.74 | 281.67 | 279.96 | 1,057,100 |
Jun 14, 2023 | 276.71 | 278.73 | 274.83 | 277.97 | 276.29 | 872,600 |
Jun 13, 2023 | 276.43 | 277.22 | 274.45 | 276.64 | 274.96 | 840,400 |
Jun 12, 2023 | 271.86 | 274.78 | 271.25 | 274.70 | 273.04 | 707,700 |
Jun 9, 2023 | 271.04 | 272.95 | 269.98 | 270.81 | 269.17 | 839,700 |
Jun 8, 2023 | 267.37 | 270.38 | 267.30 | 269.98 | 268.34 | 711,800 |
Jun 7, 2023 | 271.54 | 272.98 | 266.90 | 267.33 | 265.71 | 845,900 |
Jun 6, 2023 | 270.72 | 271.88 | 269.97 | 271.41 | 269.77 | 890,700 |
Jun 5, 2023 | 270.89 | 273.09 | 270.30 | 270.91 | 269.27 | 1,122,000 |
Jun 2, 2023 | 270.42 | 271.77 | 269.04 | 271.31 | 269.67 | 1,266,700 |
Jun 1, 2023 | 264.58 | 269.11 | 264.13 | 268.30 | 266.67 | 1,161,300 |
May 31, 2023 | 265.27 | 266.53 | 263.88 | 265.06 | 263.45 | 1,680,800 |
May 30, 2023 | 268.40 | 269.07 | 265.56 | 266.63 | 265.01 | 1,008,800 |
May 26, 2023 | 261.36 | 266.33 | 261.30 | 265.68 | 264.07 | 917,100 |
May 25, 2023 | 260.83 | 261.80 | 259.00 | 260.77 | 259.19 | 803,700 |
May 24, 2023 | 255.73 | 257.02 | 254.65 | 255.99 | 254.44 | 657,700 |
May 23, 2023 | 259.84 | 260.77 | 256.92 | 257.40 | 255.84 | 992,800 |
May 22, 2023 | 260.50 | 262.27 | 260.50 | 261.44 | 259.86 | 722,200 |
May 19, 2023 | 261.63 | 262.01 | 260.00 | 260.74 | 259.16 | 640,700 |
May 18, 2023 | 257.90 | 261.73 | 257.89 | 261.52 | 259.94 | 986,000 |
May 17, 2023 | 255.15 | 257.75 | 254.31 | 257.43 | 255.87 | 918,500 |
May 16, 2023 | 253.89 | 255.34 | 253.78 | 254.26 | 252.72 | 687,700 |
May 15, 2023 | 253.97 | 254.81 | 252.83 | 254.64 | 253.10 | 682,400 |
May 12, 2023 | 255.03 | 255.25 | 252.08 | 253.66 | 252.12 | 606,800 |
May 11, 2023 | 254.49 | 254.88 | 252.91 | 254.49 | 252.95 | 781,800 |
May 10, 2023 | 253.64 | 254.95 | 251.66 | 254.30 | 252.76 | 656,100 |
May 9, 2023 | 251.75 | 252.43 | 251.48 | 251.67 | 250.14 | 703,300 |
May 8, 2023 | 252.09 | 252.97 | 251.44 | 252.81 | 251.28 | 1,276,300 |
May 5, 2023 | 248.99 | 252.84 | 248.99 | 252.09 | 250.56 | 596,300 |
May 4, 2023 | 247.65 | 248.33 | 246.28 | 246.95 | 245.45 | 2,657,300 |
May 3, 2023 | 249.49 | 252.10 | 248.05 | 248.18 | 246.68 | 599,700 |
May 2, 2023 | 251.56 | 251.76 | 247.97 | 249.50 | 247.99 | 701,400 |
May 1, 2023 | 251.82 | 252.85 | 251.24 | 251.67 | 250.14 | 936,400 |
Apr 28, 2023 | 249.53 | 252.07 | 249.00 | 252.03 | 250.50 | 645,000 |
Apr 27, 2023 | 246.30 | 250.38 | 246.26 | 250.10 | 248.58 | 649,900 |
Apr 26, 2023 | 245.30 | 246.70 | 243.76 | 244.25 | 242.77 | 586,900 |
Apr 25, 2023 | 246.99 | 247.27 | 242.98 | 243.06 | 241.59 | 705,000 |
Apr 24, 2023 | 248.53 | 249.37 | 246.53 | 248.21 | 246.71 | 574,400 |
Apr 21, 2023 | 248.31 | 249.01 | 247.06 | 248.53 | 247.02 | 796,200 |
Apr 20, 2023 | 247.50 | 250.01 | 247.16 | 248.20 | 246.70 | 623,600 |
Apr 19, 2023 | 248.11 | 250.46 | 247.86 | 249.78 | 248.27 | 673,200 |
Related Tickers
IAK iShares U.S. Insurance ETF
112.79
+1.94%
TPYP Tortoise North American Pipeline Fund
27.50
+1.70%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.87
+1.69%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.64
+1.69%
MLPX Global X MLP & Energy Infrastructure ETF
48.30
+1.66%
EMLP First Trust North American Energy Infrastructure Fund
29.18
+1.62%
FUTY Fidelity MSCI Utilities Index ETF
42.15
+1.57%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
ENFR Alerian Energy Infrastructure ETF
25.11
+1.45%
KIE SPDR S&P Insurance ETF
49.05
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.19
+1.55%
VPU Vanguard Utilities Index Fund ETF Shares
141.53
+1.44%
XLU Utilities Select Sector SPDR Fund
65.39
+1.47%
RPV Invesco S&P 500 Pure Value ETF
84.10
+1.40%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.27
+1.36%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.34%
DVY iShares Select Dividend ETF
118.44
+1.34%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.18
+1.33%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.07
+1.32%
FYT First Trust Small Cap Value AlphaDEX Fund
51.02
+1.25%
IHF iShares U.S. Healthcare Providers ETF
52.18
+1.23%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.56
+1.20%
FLLA Franklin FTSE Latin America ETF
22.36
+1.19%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
FILL iShares MSCI Global Energy Producers ETF
27.10
+1.15%
XLF Financial Select Sector SPDR Fund
40.30
+1.17%
IYK iShares US Consumer Staples ETF
65.71
+1.14%
FXO First Trust Financials AlphaDEX Fund
44.71
+1.13%
IYF iShares U.S. Financials ETF
91.04
+1.11%
FXG First Trust Consumer Staples AlphaDEX Fund
65.95
+1.10%
SDOG ALPS Sector Dividend Dogs ETF
51.77
+1.09%
XLE Energy Select Sector SPDR Fund
94.89
+1.12%
VFH Vanguard Financials Index Fund ETF Shares
97.45
+1.09%
EWL iShares MSCI Switzerland ETF
45.65
+1.04%
VDE Vanguard Energy Index Fund ETF Shares
132.08
+1.07%
UTES Virtus Reaves Utilities ETF
47.84
+1.02%
FENY Fidelity MSCI Energy Index ETF
25.95
+1.01%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.67
+1.01%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
CCOR Core Alternative ETF
26.50
+0.97%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.02
+0.96%
SCHD Schwab U.S. Dividend Equity ETF
76.53
+0.95%
GXG Global X MSCI Colombia ETF
24.93
+0.97%
IYE iShares U.S. Energy ETF
49.53
+0.96%
IYG iShares U.S. Financial Services ETF
63.23
+0.91%
GDX VanEck Gold Miners ETF
34.05
+0.89%
PID Invesco International Dividend Achievers ETF
17.64
+0.89%
FTXN First Trust Nasdaq Oil & Gas ETF
32.14
+0.87%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.14
+0.79%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.46
+0.84%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.74
+0.85%
SPVM Invesco S&P 500 Value with Momentum ETF
53.69
+0.84%
IJS iShares S&P Small-Cap 600 Value ETF
95.28
+0.81%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.80
+0.82%
SLYV SPDR S&P 600 Small Cap Value ETF
76.95
+0.83%
SDY SPDR S&P Dividend ETF
126.61
+0.76%
PXE Invesco Energy Exploration & Production ETF
35.16
+0.79%
EES WisdomTree U.S. SmallCap Earnings Fund
46.40
+0.78%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.17
+0.68%
MAGA Point Bridge America First ETF
43.96
+0.76%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.48
+0.86%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.00
+0.61%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
ESGS Columbia U.S. ESG Equity Income ETF
42.95
+0.65%
ONEY SPDR Russell 1000 Yield Focus ETF
103.05
+0.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.23
+0.70%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.39
+0.69%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.89
+0.69%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.46
+0.53%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
FLIN Franklin FTSE India ETF
36.84
+0.66%
RNSC First Trust Small Cap US Equity Select ETF
27.02
+0.65%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
IMCV iShares Morningstar Mid-Cap Value ETF
68.88
+0.64%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.94
+0.64%
IVE iShares S&P 500 Value ETF
178.09
+0.67%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.97
+0.77%
FYX First Trust Small Cap Core AlphaDEX Fund
86.93
+0.64%
IFRA iShares U.S. Infrastructure ETF
41.62
+0.61%
SPYV SPDR Portfolio S&P 500 Value ETF
47.77
+0.64%
IUSV iShares Core S&P U.S. Value ETF
86.11
+0.62%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.05
+0.61%
MGV Vanguard Mega Cap Value Index Fund
114.43
+0.61%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.17
+0.60%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.13
+0.60%
SYLD Cambria Shareholder Yield ETF
69.23
+0.57%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.78
+0.47%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.64
+0.58%
PSR Invesco Active U.S. Real Estate Fund
80.25
+0.26%
PFXF VanEck Preferred Securities ex Financials ETF
16.97
+0.57%
VTV Vanguard Value Index Fund ETF Shares
155.69
+0.57%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.15
+0.58%
BLCN Siren Nasdaq NexGen Economy ETF
24.75
+0.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.78
+0.67%
BIZD VanEck BDC Income ETF
16.45
+0.52%